Options Chain for BARRICK GOLD CORP COM (GOLD) - $17.80 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.85 | 7.95 | 7.28 | 0.00 | 0.00% | 0 | 1 | 8.10 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 11.50 | 4.55 | 8.05 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 3.95 | 7.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 4.70 | 6.55 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 4.35 | 5.35 | 4.15 | 0.00 | 0.00% | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 13.50 | 3.80 | 5.10 | 3.55 | 0.00 | 0.00% | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 3.60 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 14.50 | 3.35 | 3.45 | 3.07 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 2.34 | 3.05 | 3.01 | +0.41 | +15.77% | 5 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.50 | 1.16 | 2.45 | 2.43 | +0.25 | +11.47% | 10 | 30 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 1.54 | 2.22 | 1.94 | +0.23 | +13.45% | 14 | 66 | 0.92 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 1.23 | 1.53 | 1.30 | +0.05 | +4.00% | 55 | 469 | 1.34 | 0.99 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.92 | 0.99 | 0.92 | +0.13 | +16.46% | 253 | 4,375 | 0.58 | 0.92 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.49 | 0.55 | 0.50 | +0.10 | +25.00% | 763 | 3,651 | 0.51 | 0.75 | 0.49 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.19 | 0.25 | 0.20 | +0.04 | +25.00% | 5,289 | 5,685 | 0.47 | 0.44 | 0.67 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 0.08 | 0.07 | +0.02 | +40.00% | 1,904 | 1,047 | 0.50 | 0.19 | 0.43 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 842 | 3,996 | 0.56 | 0.08 | 0.21 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 234 | 965 | 0.66 | 0.03 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,655 | 0.75 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 937 | 1.00 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 644 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 171 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 441 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 220 | 1.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.02 | -0.72 | -97.30% | 5 | 214 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 23.50 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 65 | 3.53 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 24.50 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.92 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 12 | 4.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.02 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,681 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,135 | 0.80 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 2,622 | 0.76 | -0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 271 | 2,178 | 0.53 | -0.08 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.08 | 0.10 | 0.08 | -0.07 | -46.67% | 15,953 | 1,036 | 0.45 | -0.25 | 0.49 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.26 | 0.30 | 0.28 | -0.16 | -36.37% | 987 | 553 | 0.42 | -0.56 | 0.67 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 18.50 | 0.63 | 0.87 | 0.65 | -0.20 | -23.53% | 18 | 694 | 0.70 | -0.81 | 0.43 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 1.08 | 1.33 | 1.19 | -0.12 | -9.16% | 10 | 222 | 0.88 | -0.92 | 0.21 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 19.50 | 1.57 | 1.92 | 1.60 | -0.25 | -13.52% | 12 | 238 | 0.83 | -0.97 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 1.18 | 2.81 | 2.45 | +0.15 | +6.53% | 1 | 54 | 1.01 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.50 | 1.49 | 2.64 | 3.21 | 0.00 | 0.00% | 0 | 9 | 1.18 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 2.81 | 3.15 | 4.27 | 0.00 | 0.00% | 0 | 5 | 1.28 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 21.50 | 3.55 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 15 | 1.42 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 4.05 | 4.15 | 4.00 | -0.45 | -10.12% | 1 | 3 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 4.55 | 4.65 | 2.64 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 5.05 | 5.15 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 23.50 | 5.55 | 5.65 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 6.05 | 6.15 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.50 | 6.55 | 6.65 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 7.05 | 7.15 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.50 | 7.35 | 7.85 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 26.00 | 7.95 | 8.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.50 | 6.95 | 8.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 8.15 | 9.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.50 | 9.40 | 9.75 | 10.70 | 0.00 | 0.00% | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 28.00 | 9.70 | 10.40 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 28.50 | 10.20 | 11.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 10.75 | 12.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.50 | 11.50 | 11.70 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.60 | 12.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |